Stocks Options

LAST PRICE
166.2800
TODAY'S CHANGE (%)
Trending Up1.2900 (0.7819%)

Bid / Lots
166.2800/ 1
Ask / Lots
166.6800/ 10
Open / Previous Close
165.6200 / 164.9900
Day Range
Low 164.8000
High 166.7400
52 Week Range
Low 137.1400
High 207.3200
Volume
6,856,629
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.166

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABBVIn the Money	$64.15In the Money	$67.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABBVIn the Money	$59.70In the Money	$62.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$54.70In the Money	$57.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$49.15In the Money	$52.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$44.10In the Money	$47.95In the Money	$55.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$39.60In the Money	$42.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ABBVOut of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$34.40In the Money	$37.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ABBVOut of the Money	---Out of the Money	$0.22Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$29.45In the Money	$32.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ABBVOut of the Money	---Out of the Money	$0.15Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$24.75In the Money	$27.65In the Money	$50.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ABBVIn the Money	$21.75In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	ABBVOut of the Money	---Out of the Money	$0.38Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ABBVIn the Money	$20.70In the Money	$21.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ABBVOut of the Money	---Out of the Money	$0.38Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ABBVIn the Money	$19.85In the Money	$20.65In the Money	$21.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$146.00	ABBVOut of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$18.80In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	ABBVOut of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$17.80In the Money	$18.60In the Money	$19.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$148.00	ABBVOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$16.70In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	ABBVOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$15.75In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ABBVOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
ABBVIn the Money	$13.30In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	ABBVOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$10.80In the Money	$12.10In the Money	$10.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	ABBVOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	159Out of the Money	384Out of the Money
ABBVIn the Money	$8.25In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	ABBVOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.16Out of the Money	32Out of the Money	22Out of the Money
ABBVIn the Money	$5.95In the Money	$6.80In the Money	$6.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$160.00	ABBVOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.19Out of the Money	161Out of the Money	259Out of the Money
ABBVIn the Money	$4.15In the Money	$5.10In the Money	$3.83In the Money	$-1.08In the Money	2In the Money	51In the Money	Filter Table By Strike Price of$162.50	ABBVOut of the Money	$0.30Out of the Money	$0.59Out of the Money	$0.44Out of the Money	$-0.57Out of the Money	186Out of the Money	36Out of the Money
ABBVUnderlying issue's last price	$2.26Underlying issue's last price	$2.56Underlying issue's last price	$2.22Underlying issue's last price	$0.22Underlying issue's last price	134Underlying issue's last price	96Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	ABBVUnderlying issue's last price	$0.81Underlying issue's last price	$1.17Underlying issue's last price	$1.15Underlying issue's last price	$-0.82Underlying issue's last price	218Underlying issue's last price	484Underlying issue's last price
ABBVNear the Money	$1.03Near the Money	$1.33Near the Money	$1.12Near the Money	$-0.03Near the Money	335Near the Money	196Near the Money	Filter Table By Strike Price of$167.50	ABBVIn the Money	$2.14In the Money	$2.43In the Money	$2.43In the Money	$-0.97In the Money	124In the Money	266In the Money
ABBVOut of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.37Out of the Money	$-0.08Out of the Money	1,559Out of the Money	510Out of the Money	Filter Table By Strike Price of$170.00	ABBVIn the Money	$3.70In the Money	$4.30In the Money	$4.19In the Money	$-0.91In the Money	95In the Money	934In the Money
ABBVOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	480Out of the Money	829Out of the Money	Filter Table By Strike Price of$172.50	ABBVIn the Money	$6.15In the Money	$7.00In the Money	$6.73In the Money	$-0.27In the Money	30In the Money	684In the Money
ABBVOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	293Out of the Money	1,033Out of the Money	Filter Table By Strike Price of$175.00	ABBVIn the Money	$8.35In the Money	$9.25In the Money	$9.00In the Money	$-0.40In the Money	58In the Money	599In the Money
ABBVOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	346Out of the Money	1,044Out of the Money	Filter Table By Strike Price of$177.50	ABBVIn the Money	$10.10In the Money	$11.85In the Money	$11.82In the Money	$-0.13In the Money	3In the Money	21In the Money
ABBVOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	135Out of the Money	967Out of the Money	Filter Table By Strike Price of$180.00	ABBVIn the Money	$13.10In the Money	$14.30In the Money	$13.58In the Money	$0.00In the Money	---In the Money	65In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	79Out of the Money	1,502Out of the Money	Filter Table By Strike Price of$182.50	ABBVIn the Money	$16.05In the Money	$16.95In the Money	$10.93In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	17Out of the Money	445Out of the Money	Filter Table By Strike Price of$185.00	ABBVIn the Money	$17.35In the Money	$19.25In the Money	$19.67In the Money	$0.00In the Money	---In the Money	20In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.01Out of the Money	58Out of the Money	100Out of the Money	Filter Table By Strike Price of$187.50	ABBVIn the Money	$20.50In the Money	$21.75In the Money	$21.70In the Money	$0.00In the Money	---In the Money	9In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	260Out of the Money	Filter Table By Strike Price of$190.00	ABBVIn the Money	$22.35In the Money	$24.25In the Money	$24.20In the Money	$0.00In the Money	---In the Money	1In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out of the Money	$11.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$192.50	ABBVIn the Money	$25.50In the Money	$27.65In the Money	$17.54In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.40Out of the Money	53Out of the Money	215Out of the Money	Filter Table By Strike Price of$195.00	ABBVIn the Money	$28.10In the Money	$29.85In the Money	$20.25In the Money	$0.00In the Money	---In the Money	2In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	63Out of the Money	30Out of the Money	Filter Table By Strike Price of$197.50	ABBVIn the Money	$29.95In the Money	$33.25In the Money	$27.14In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	253Out of the Money	450Out of the Money	Filter Table By Strike Price of$200.00	ABBVIn the Money	$33.10In the Money	$34.75In the Money	$29.10In the Money	$0.00In the Money	---In the Money	1In the Money
ABBVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	109Out of the Money	151Out of the Money	Filter Table By Strike Price of$202.50	ABBVIn the Money	$35.60In the Money	$37.70In the Money	$30.55In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	288Out of the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$38.25In the Money	$39.90In the Money	$39.10In the Money	$4.95In the Money	8In the Money	5In the Money
ABBVOut of the Money	---Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$207.50	ABBVIn the Money	$39.80In the Money	$43.30In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money	Filter Table By Strike Price of$210.00	ABBVIn the Money	$42.40In the Money	$45.95In the Money	$10.60In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$212.50	ABBVIn the Money	$45.35In the Money	$48.00In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$215.00	ABBVIn the Money	$47.55In the Money	$50.90In the Money	$40.85In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$217.50	ABBVIn the Money	$49.95In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.13Out of the Money	1Out of the Money	108Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$52.20In the Money	$55.90In the Money	$45.85In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	ABBVIn the Money	$54.80In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$225.00	ABBVIn the Money	$57.15In the Money	$60.50In the Money	$24.70In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	ABBVIn the Money	$60.35In the Money	$63.00In the Money	$24.85In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	ABBVIn the Money	$62.90In the Money	$65.50In the Money	$27.60In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	ABBVIn the Money	$67.25In the Money	$70.85In the Money	$33.98In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ABBVIn the Money	$72.20In the Money	$75.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ABBVIn the Money	$77.20In the Money	$80.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ABBVIn the Money	$82.15In the Money	$85.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	ABBVIn the Money	$87.20In the Money	$90.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ABBVIn the Money	$92.85In the Money	$95.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	ABBVIn the Money	$97.20In the Money	$100.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	ABBVIn the Money	$102.85In the Money	$105.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	ABBVIn the Money	$107.20In the Money	$110.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

AbbVie Inc
NYSE:ABBVUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)